Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 90.35 | 1.60 | 1.80% | 88.75 | 90.35 | 88.05 | 694,421 |
| May 30 2024 | 88.75 | 0.95 | 1.08% | 87.50 | 88.75 | 87.30 | 138,411 |
| May 29 2024 | 87.80 | -0.15 | -0.17% | 87.50 | 88.15 | 86.50 | 140,084 |
| May 28 2024 | 87.95 | -1.45 | -1.62% | 89.50 | 89.75 | 87.95 | 118,165 |
| May 27 2024 | 89.40 | -1.15 | -1.27% | 90.55 | 90.55 | 88.60 | 58,908 |
| May 24 2024 | 90.55 | 0.05 | 0.06% | 90.35 | 90.55 | 89.30 | 178,748 |
| May 23 2024 | 90.50 | 2.90 | 3.31% | 87.35 | 90.50 | 87.25 | 205,950 |
| May 22 2024 | 87.60 | -0.45 | -0.51% | 87.80 | 87.85 | 86.75 | 117,674 |
| May 21 2024 | 88.05 | -1.95 | -2.17% | 87.10 | 88.10 | 86.60 | 211,287 |
| May 20 2024 | 90.00 | -1.80 | -1.96% | 91.90 | 91.95 | 90.00 | 106,184 |
| May 17 2024 | 91.80 | 2.00 | 2.23% | 89.80 | 92.15 | 89.70 | 235,735 |
| May 16 2024 | 89.80 | 2.80 | 3.22% | 87.40 | 89.85 | 87.30 | 226,809 |
| May 15 2024 | 87.00 | 2.70 | 3.20% | 88.35 | 88.90 | 86.60 | 272,123 |
| May 14 2024 | 84.30 | -2.20 | -2.54% | 86.30 | 86.30 | 83.90 | 226,686 |
| May 13 2024 | 86.50 | -0.55 | -0.63% | 87.25 | 87.45 | 85.70 | 112,175 |
| May 10 2024 | 87.05 | 0.65 | 0.75% | 86.70 | 87.20 | 86.40 | 193,097 |
| May 09 2024 | 86.40 | -0.55 | -0.63% | 86.80 | 86.80 | 86.00 | 123,399 |
| May 08 2024 | 86.95 | 1.60 | 1.87% | 86.20 | 86.95 | 85.50 | 414,688 |
| May 07 2024 | 85.35 | -0.20 | -0.23% | 86.00 | 86.20 | 85.35 | 120,316 |
| May 06 2024 | 85.55 | 0.05 | 0.06% | 85.85 | 85.85 | 85.35 | 85,393 |
| May 03 2024 | 85.50 | 0.85 | 1.00% | 85.00 | 85.75 | 84.75 | 166,616 |
| May 02 2024 | 84.65 | 0.00 | 0.00% | 84.85 | 85.05 | 84.40 | 121,886 |
| Apr 30 2024 | 84.65 | 0.05 | 0.06% | 84.65 | 84.75 | 84.30 | 166,588 |
| Apr 29 2024 | 84.60 | 0.20 | 0.24% | 84.60 | 84.85 | 84.25 | 105,772 |
| Apr 26 2024 | 84.40 | 0.70 | 0.84% | 84.15 | 84.85 | 83.90 | 149,538 |
| Apr 25 2024 | 83.70 | 0.50 | 0.60% | 83.20 | 84.20 | 82.85 | 131,955 |
| Apr 24 2024 | 83.20 | -2.15 | -2.52% | 85.50 | 85.50 | 83.20 | 196,750 |
| Apr 23 2024 | 85.35 | 0.20 | 0.23% | 85.30 | 86.00 | 84.90 | 143,096 |
| Apr 22 2024 | 85.15 | 0.50 | 0.59% | 84.95 | 85.15 | 83.90 | 88,917 |
| Apr 19 2024 | 84.65 | -0.15 | -0.18% | 84.05 | 84.95 | 83.40 | 164,642 |
| Apr 18 2024 | 84.80 | -0.95 | -1.11% | 86.10 | 86.10 | 84.30 | 136,025 |
| Apr 17 2024 | 85.75 | 0.25 | 0.29% | 85.60 | 86.75 | 85.55 | 151,195 |
| Apr 16 2024 | 85.50 | -2.65 | -3.01% | 87.05 | 87.05 | 84.60 | 148,807 |
| Apr 15 2024 | 88.15 | 0.85 | 0.97% | 87.45 | 89.50 | 87.45 | 123,612 |
| Apr 12 2024 | 87.30 | 0.25 | 0.29% | 87.60 | 87.90 | 86.85 | 88,366 |
| Apr 11 2024 | 87.05 | -0.10 | -0.11% | 87.25 | 87.40 | 86.20 | 101,123 |
| Apr 10 2024 | 87.15 | 0.15 | 0.17% | 87.25 | 87.80 | 86.55 | 130,360 |
| Apr 09 2024 | 87.00 | -0.10 | -0.11% | 86.90 | 87.55 | 86.60 | 150,283 |
| Apr 08 2024 | 87.10 | -0.25 | -0.29% | 87.10 | 87.50 | 86.60 | 143,618 |
| Apr 05 2024 | 87.35 | -0.55 | -0.63% | 86.75 | 87.35 | 86.35 | 150,197 |
| Apr 04 2024 | 87.90 | -0.25 | -0.28% | 88.40 | 88.60 | 86.80 | 143,492 |
| Apr 03 2024 | 88.15 | 0.90 | 1.03% | 87.30 | 88.45 | 87.20 | 215,886 |
| Apr 02 2024 | 87.25 | -0.95 | -1.08% | 87.95 | 88.85 | 87.00 | 195,880 |
| Mar 28 2024 | 88.20 | 0.00 | 0.00% | 88.30 | 88.65 | 87.90 | 122,829 |
| Mar 27 2024 | 88.20 | -0.80 | -0.90% | 89.10 | 89.40 | 88.20 | 71,266 |
| Mar 26 2024 | 89.00 | 1.45 | 1.66% | 87.65 | 89.15 | 87.60 | 128,938 |
| Mar 25 2024 | 87.55 | 0.10 | 0.11% | 87.25 | 87.70 | 86.65 | 90,268 |
| Mar 22 2024 | 87.45 | 0.35 | 0.40% | 86.75 | 87.50 | 86.45 | 104,177 |
| Mar 21 2024 | 87.10 | -0.50 | -0.57% | 88.35 | 88.70 | 86.70 | 117,077 |
| Mar 20 2024 | 87.60 | -0.05 | -0.06% | 87.65 | 88.35 | 87.35 | 97,421 |
| Mar 19 2024 | 87.65 | 0.95 | 1.10% | 86.60 | 88.00 | 86.50 | 142,700 |
| Mar 18 2024 | 86.70 | 0.20 | 0.23% | 86.25 | 87.00 | 86.05 | 118,220 |
| Mar 15 2024 | 86.50 | 0.90 | 1.05% | 85.70 | 87.15 | 85.65 | 416,781 |
| Mar 14 2024 | 85.60 | 0.30 | 0.35% | 85.75 | 86.35 | 85.45 | 104,865 |
| Mar 13 2024 | 85.30 | 0.00 | 0.00% | 85.35 | 85.70 | 84.60 | 127,938 |
| Mar 12 2024 | 85.30 | 1.00 | 1.19% | 84.55 | 85.30 | 84.00 | 165,291 |
| Mar 11 2024 | 84.30 | -0.40 | -0.47% | 84.50 | 84.80 | 83.85 | 96,283 |
| Mar 08 2024 | 84.70 | -0.10 | -0.12% | 84.85 | 85.10 | 84.55 | 146,748 |
| Mar 07 2024 | 84.80 | 0.70 | 0.83% | 83.70 | 85.30 | 83.50 | 165,095 |
| Mar 06 2024 | 84.10 | -0.35 | -0.41% | 84.45 | 85.25 | 83.70 | 268,216 |
| Mar 05 2024 | 84.45 | -1.00 | -1.17% | 85.15 | 85.30 | 83.90 | 174,957 |
| Mar 04 2024 | 85.45 | -0.15 | -0.18% | 85.70 | 85.70 | 84.85 | 103,842 |
